BW LPG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 174.10 | 185.30 | 174.10 | 182.60 | 170.40 | 1,081,418 |
| 2026-04-27 | 173.00 | 174.50 | 171.10 | 171.40 | 159.95 | 228,630 |
| 2026-04-24 | 170.60 | 173.20 | 169.30 | 172.50 | 160.98 | 328,619 |
| 2026-04-23 | 168.40 | 173.30 | 166.30 | 170.20 | 158.83 | 593,496 |
| 2026-04-22 | 171.60 | 171.60 | 165.10 | 165.80 | 154.72 | 384,484 |
| 2026-04-21 | 171.60 | 176.40 | 171.60 | 173.30 | 161.72 | 380,830 |
| 2026-04-20 | 173.00 | 173.00 | 167.40 | 171.60 | 160.14 | 379,118 |
| 2026-04-17 | 169.80 | 174.30 | 167.60 | 173.00 | 161.44 | 637,904 |
| 2026-04-16 | 173.30 | 173.30 | 166.30 | 168.70 | 157.43 | 307,667 |
| 2026-04-15 | 169.00 | 173.50 | 166.30 | 170.40 | 159.02 | 322,381 |
| 2026-04-14 | 170.60 | 174.80 | 167.00 | 169.40 | 158.08 | 345,491 |
| 2026-04-13 | 172.00 | 173.70 | 169.50 | 172.10 | 160.60 | 282,907 |
| 2026-04-10 | 171.30 | 171.30 | 166.00 | 168.00 | 156.78 | 317,269 |
| 2026-04-09 | 170.10 | 176.00 | 170.10 | 173.00 | 161.44 | 407,500 |
| 2026-04-08 | 166.00 | 170.80 | 162.30 | 169.30 | 157.99 | 628,318 |
| 2026-04-07 | 168.00 | 175.40 | 168.00 | 170.60 | 159.20 | 512,786 |
| 2026-04-01 | 169.30 | 170.50 | 167.00 | 168.90 | 157.62 | 196,581 |
| 2026-03-31 | 163.90 | 172.10 | 162.40 | 171.20 | 159.76 | 621,666 |
| 2026-03-30 | 163.80 | 167.10 | 161.40 | 165.60 | 154.54 | 355,070 |
| 2026-03-27 | 166.00 | 167.50 | 161.10 | 164.30 | 153.32 | 335,312 |
| 2026-03-26 | 165.80 | 168.00 | 162.60 | 165.50 | 154.44 | 395,654 |
| 2026-03-25 | 165.20 | 166.90 | 162.40 | 164.60 | 153.60 | 442,254 |
| 2026-03-24 | 156.00 | 165.70 | 154.10 | 165.10 | 154.07 | 673,774 |
| 2026-03-23 | 150.00 | 155.20 | 145.60 | 154.30 | 143.99 | 756,257 |
| 2026-03-20 | 153.60 | 157.50 | 151.70 | 153.00 | 142.78 | 790,484 |
| 2026-03-19 | 147.90 | 153.60 | 145.30 | 153.60 | 143.34 | 923,926 |
| 2026-03-18 | 141.80 | 148.10 | 139.20 | 148.10 | 138.21 | 1,014,437 |
| 2026-03-17 | 138.10 | 139.40 | 134.10 | 139.40 | 130.09 | 820,593 |
| 2026-03-16 | 132.40 | 135.80 | 130.80 | 135.00 | 125.98 | 753,005 |
| 2026-03-13 | 136.00 | 136.00 | 127.60 | 131.30 | 122.53 | 1,256,321 |
| 2026-03-12 | 142.90 | 143.70 | 136.50 | 136.50 | 127.38 | 803,914 |
| 2026-03-11 | 159.70 | 160.00 | 147.00 | 148.10 | 133.14 | 1,574,948 |
| 2026-03-10 | 163.90 | 166.60 | 160.50 | 166.50 | 149.68 | 345,451 |
| 2026-03-09 | 162.20 | 167.60 | 160.10 | 166.40 | 149.59 | 563,628 |
| 2026-03-06 | 166.50 | 167.60 | 162.10 | 165.10 | 148.42 | 597,950 |
| 2026-03-05 | 175.30 | 176.00 | 167.00 | 168.80 | 151.75 | 629,080 |
| 2026-03-04 | 175.50 | 177.50 | 170.20 | 175.60 | 157.86 | 725,320 |
| 2026-03-03 | 181.40 | 183.60 | 177.00 | 179.10 | 161.01 | 1,447,064 |
| 2026-03-02 | 180.00 | 185.00 | 174.00 | 174.60 | 156.96 | 869,353 |
| 2026-02-27 | 169.50 | 172.70 | 168.20 | 171.70 | 154.36 | 333,763 |
| 2026-02-26 | 168.60 | 173.10 | 168.50 | 169.30 | 152.20 | 764,157 |
| 2026-02-25 | 166.20 | 169.00 | 163.20 | 166.40 | 149.59 | 683,593 |
| 2026-02-24 | 166.30 | 167.90 | 164.60 | 166.30 | 149.50 | 310,332 |
| 2026-02-23 | 170.00 | 171.00 | 166.10 | 166.40 | 149.59 | 304,219 |
| 2026-02-20 | 165.30 | 170.80 | 164.00 | 169.40 | 152.29 | 547,978 |
| 2026-02-19 | 163.50 | 165.90 | 162.00 | 165.60 | 148.87 | 446,774 |
| 2026-02-18 | 161.50 | 165.60 | 161.50 | 165.60 | 148.87 | 743,175 |
| 2026-02-17 | 162.00 | 162.00 | 158.10 | 158.70 | 142.67 | 438,255 |
| 2026-02-16 | 158.10 | 164.00 | 157.70 | 164.00 | 147.43 | 438,697 |
| 2026-02-13 | 157.50 | 159.10 | 156.00 | 158.90 | 142.85 | 312,119 |
| 2026-02-12 | 160.00 | 161.20 | 157.70 | 158.80 | 142.76 | 405,527 |
| 2026-02-11 | 156.30 | 162.80 | 154.80 | 159.80 | 143.66 | 378,631 |
| 2026-02-10 | 156.30 | 157.50 | 154.70 | 156.00 | 140.24 | 263,374 |
| 2026-02-09 | 158.30 | 158.70 | 154.40 | 157.00 | 141.14 | 407,268 |
| 2026-02-06 | 155.50 | 158.60 | 153.20 | 158.60 | 142.58 | 509,738 |
| 2026-02-05 | 153.20 | 156.90 | 151.50 | 156.40 | 140.60 | 553,843 |
| 2026-02-04 | 153.70 | 154.40 | 151.30 | 152.90 | 137.45 | 384,722 |
| 2026-02-03 | 151.10 | 153.30 | 150.00 | 151.20 | 135.93 | 638,283 |
| 2026-02-02 | 149.00 | 149.90 | 147.10 | 148.80 | 133.77 | 362,012 |
| 2026-01-30 | 148.10 | 152.00 | 147.20 | 151.80 | 136.47 | 591,522 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 8.8914 NOK |
| 2026-06-11 | 6.1960 NOK |
| 2026-03-12 | 5.4297 NOK |
| 2025-12-11 | 4.0474 NOK |
| 2025-09-04 | 2.2310 NOK |
| 2025-05-28 | 2.8200 NOK |
| 2025-03-07 | 4.5466 NOK |
| 2024-12-11 | 4.6900 NOK |
| 2024-09-09 | 6.0400 NOK |
| 2024-06-07 | 10.6858 NOK |
| 2024-03-05 | 9.4780 NOK |
| 2023-11-17 | 8.8900 NOK |
| 2023-09-01 | 8.6680 NOK |
| 2023-05-26 | 10.3280 NOK |
| 2023-03-03 | 5.4000 NOK |
| 2022-11-21 | 2.5031 NOK |
| 2022-09-01 | 1.9322 NOK |
| 2022-05-24 | 2.9990 NOK |
| 2022-03-04 | 1.5900 NOK |
| 2021-11-19 | 0.8876 NOK |
| 2021-08-31 | 0.8705 NOK |
| 2021-05-26 | 1.5022 NOK |
| 2021-03-04 | 2.8806 NOK |
| 2020-11-18 | 1.3505 NOK |
| 2020-09-01 | 1.3101 NOK |
| 2020-06-02 | 1.9055 NOK |
| 2020-03-04 | 3.8879 NOK |
| 2019-11-26 | 3.0253 NOK |
| 2019-09-03 | 0.9117 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.